1,662$
-3,20%
Echtzeit-Aktienkurs Biomerica
Bid:
Ask:
Aktienkurse zur Biomerica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -3,20% | 6.067,00 |
| 07.07.2026 | 1,73 | 1,73 | 1,69 | 1,72 | -0,75% | 7.063,00 |
| 06.07.2026 | 1,74 | 1,74 | 1,70 | 1,73 | -1,14% | 5.085,00 |
| 02.07.2026 | 1,79 | 1,79 | 1,73 | 1,75 | -1,96% | 12.007,00 |
| 01.07.2026 | 1,81 | 1,81 | 1,79 | 1,79 | 0,28% | 3.160,00 |
| 30.06.2026 | 1,76 | 1,80 | 1,75 | 1,78 | 2,89% | 6.215,00 |
| 29.06.2026 | 1,77 | 1,78 | 1,73 | 1,73 | -2,54% | 3.293,00 |
| 26.06.2026 | 1,78 | 1,78 | 1,73 | 1,78 | 0,57% | 9.660,00 |
| 25.06.2026 | 1,77 | 1,79 | 1,75 | 1,77 | -0,84% | 7.198,00 |
| 24.06.2026 | 1,81 | 1,81 | 1,73 | 1,78 | 1,14% | 5.895,00 |
| 23.06.2026 | 1,88 | 1,91 | 1,76 | 1,76 | -6,38% | 10.674,00 |
| 22.06.2026 | 1,82 | 2,09 | 1,82 | 1,88 | 5,03% | 21.499,00 |
| 18.06.2026 | 1,96 | 2,00 | 1,79 | 1,79 | -9,14% | 61.855,00 |
| 17.06.2026 | 2,06 | 2,11 | 1,96 | 1,97 | 1,81% | 30.305,00 |
| 16.06.2026 | 2,01 | 2,01 | 1,91 | 1,94 | -3,25% | 26.314,00 |
| 15.06.2026 | 2,04 | 2,05 | 2,00 | 2,00 | -2,44% | 21.597,00 |
| 12.06.2026 | 2,05 | 2,06 | 2,03 | 2,05 | -1,91% | 9.458,00 |
| 11.06.2026 | 2,03 | 2,17 | 2,02 | 2,09 | 3,47% | 14.422,00 |
| 10.06.2026 | 2,03 | 2,05 | 2,02 | 2,02 | -1,51% | 9.528,00 |
| 09.06.2026 | 2,04 | 2,19 | 2,03 | 2,05 | -0,92% | 42.996,00 |
| 08.06.2026 | 2,14 | 2,31 | 2,05 | 2,07 | -0,58% | 18.569,00 |
| 05.06.2026 | 2,32 | 2,32 | 2,08 | 2,08 | -2,94% | 15.260,00 |
| 04.06.2026 | 2,08 | 2,17 | 2,08 | 2,15 | 4,13% | 11.713,00 |
| 03.06.2026 | 2,18 | 2,21 | 2,06 | 2,06 | -5,50% | 9.968,00 |
| 02.06.2026 | 2,31 | 2,31 | 2,17 | 2,18 | -6,44% | 47.643,00 |
| 01.06.2026 | 2,43 | 2,43 | 2,24 | 2,33 | -2,43% | 13.065,00 |
| 29.05.2026 | 2,36 | 2,46 | 2,36 | 2,39 | -0,91% | 6.894,00 |
| 28.05.2026 | 2,41 | 2,49 | 2,37 | 2,41 | -1,83% | 56.291,00 |
| 27.05.2026 | 2,46 | 2,46 | 2,33 | 2,46 | -0,61% | 9.519,00 |
| 26.05.2026 | 2,45 | 2,47 | 2,39 | 2,47 | -0,80% | 17.447,00 |
| 22.05.2026 | 2,42 | 2,49 | 2,39 | 2,49 | 2,05% | 8.450,00 |
| 21.05.2026 | 2,31 | 2,46 | 2,20 | 2,44 | 3,83% | 12.003,00 |
| 20.05.2026 | 2,31 | 2,35 | 2,21 | 2,35 | -1,26% | 9.245,00 |
| 19.05.2026 | 2,31 | 2,40 | 2,31 | 2,38 | 3,03% | 18.967,00 |
| 18.05.2026 | 2,35 | 2,45 | 2,20 | 2,31 | -0,43% | 8.447,00 |
| 15.05.2026 | 2,42 | 2,42 | 2,25 | 2,32 | -3,73% | 9.455,00 |
| 14.05.2026 | 2,35 | 2,44 | 2,35 | 2,41 | 7,11% | 108.658,00 |
| 13.05.2026 | 2,28 | 2,34 | 2,25 | 2,25 | -1,75% | 6.563,00 |
| 12.05.2026 | 2,20 | 2,29 | 2,20 | 2,29 | 0,44% | 6.118,00 |
| 11.05.2026 | 2,17 | 2,28 | 2,15 | 2,28 | 6,05% | 16.804,00 |
| 08.05.2026 | 2,22 | 2,22 | 2,15 | 2,15 | -2,05% | 7.748,00 |
| 07.05.2026 | 2,19 | 2,22 | 2,17 | 2,20 | 1,15% | 11.412,00 |
| 06.05.2026 | 2,20 | 2,22 | 2,14 | 2,17 | -0,69% | 32.790,00 |
| 05.05.2026 | 2,17 | 2,22 | 2,17 | 2,19 | 1,16% | 44.701,00 |
| 04.05.2026 | 2,19 | 2,19 | 2,15 | 2,16 | -0,92% | 5.981,00 |
| 01.05.2026 | 2,16 | 2,18 | 2,16 | 2,18 | 0,83% | 5.504,00 |
| 30.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,09% | 2.230,00 |
| 29.04.2026 | 2,16 | 2,17 | 2,16 | 2,16 | -0,92% | 6.189,00 |
| 28.04.2026 | 2,15 | 2,19 | 2,14 | 2,18 | 0,00% | 2.715,00 |
| 27.04.2026 | 2,12 | 2,19 | 2,12 | 2,18 | 1,87% | 3.966,00 |
| 24.04.2026 | 2,11 | 2,18 | 2,11 | 2,14 | -0,47% | 2.917,00 |
| 23.04.2026 | 2,21 | 2,21 | 2,14 | 2,15 | -1,83% | 6.997,00 |
| 22.04.2026 | 2,15 | 2,19 | 2,15 | 2,19 | 1,39% | 10.376,00 |
| 21.04.2026 | 2,16 | 2,19 | 2,13 | 2,16 | -0,92% | 7.532,00 |
| 20.04.2026 | 2,16 | 2,19 | 2,13 | 2,18 | 0,00% | 7.224,00 |
| 17.04.2026 | 2,15 | 2,20 | 2,15 | 2,18 | -0,91% | 10.223,00 |
| 16.04.2026 | 2,05 | 2,22 | 2,05 | 2,20 | 5,41% | 112.769,00 |
| 15.04.2026 | 2,08 | 2,14 | 2,08 | 2,09 | -0,62% | 5.283,00 |
| 14.04.2026 | 2,03 | 2,12 | 2,03 | 2,10 | 0,96% | 27.716,00 |
| 13.04.2026 | 2,08 | 2,10 | 2,05 | 2,08 | -2,35% | 13.728,00 |
| 10.04.2026 | 2,12 | 2,18 | 2,12 | 2,13 | -0,88% | 21.137,00 |
| 09.04.2026 | 2,15 | 2,20 | 2,11 | 2,15 | -0,05% | 37.495,00 |
| 08.04.2026 | 2,18 | 2,18 | 2,12 | 2,15 | 0,94% | 7.879,00 |
| 07.04.2026 | 2,13 | 2,16 | 2,06 | 2,13 | -1,84% | 10.876,00 |
| 06.04.2026 | 2,17 | 2,19 | 2,15 | 2,17 | 0,00% | 11.968,00 |
| 02.04.2026 | 2,10 | 2,19 | 2,10 | 2,17 | -0,91% | 14.793,00 |
| 01.04.2026 | 2,11 | 2,23 | 2,08 | 2,19 | 3,30% | 151.809,00 |
| 31.03.2026 | 2,11 | 2,15 | 2,10 | 2,12 | 4,95% | 7.196,00 |
| 30.03.2026 | 2,02 | 2,07 | 2,00 | 2,02 | 0,50% | 8.869,00 |
| 27.03.2026 | 2,08 | 2,08 | 1,96 | 2,01 | -1,47% | 49.666,00 |
| 26.03.2026 | 2,12 | 2,12 | 2,04 | 2,04 | -5,56% | 9.009,00 |
| 25.03.2026 | 2,19 | 2,19 | 2,06 | 2,16 | -0,87% | 9.083,00 |
| 24.03.2026 | 2,13 | 2,18 | 2,11 | 2,18 | 2,78% | 11.654,00 |
| 23.03.2026 | 2,16 | 2,19 | 2,10 | 2,12 | -3,20% | 11.520,00 |
| 20.03.2026 | 2,00 | 2,23 | 2,00 | 2,19 | 5,29% | 53.907,00 |
| 19.03.2026 | 2,10 | 2,10 | 2,07 | 2,08 | -0,95% | 10.416,00 |
| 18.03.2026 | 2,16 | 2,23 | 2,08 | 2,10 | 0,96% | 103.100,00 |
| 17.03.2026 | 2,04 | 2,14 | 1,96 | 2,08 | 4,00% | 33.023,00 |
| 16.03.2026 | 1,98 | 2,03 | 1,97 | 2,00 | 2,56% | 9.518,00 |
| 13.03.2026 | 1,97 | 2,01 | 1,95 | 1,95 | 0,00% | 3.638,00 |
| 12.03.2026 | 2,01 | 2,07 | 1,95 | 1,95 | -3,47% | 17.116,00 |
| 11.03.2026 | 2,08 | 2,19 | 2,01 | 2,02 | -9,42% | 61.323,00 |
| 10.03.2026 | 2,17 | 2,23 | 2,00 | 2,23 | 1,83% | 10.221,00 |
| 09.03.2026 | 1,87 | 2,19 | 1,87 | 2,19 | 15,26% | 33.454,00 |
| 06.03.2026 | 1,95 | 1,95 | 1,87 | 1,90 | -3,55% | 18.385,00 |
| 05.03.2026 | 2,05 | 2,13 | 1,95 | 1,97 | -2,96% | 26.016,00 |
| 04.03.2026 | 2,00 | 2,05 | 1,88 | 2,03 | 0,00% | 10.348,00 |
| 03.03.2026 | 2,00 | 2,03 | 1,95 | 2,03 | -0,98% | 6.515,00 |
| 02.03.2026 | 2,02 | 2,07 | 1,94 | 2,05 | -0,49% | 10.387,00 |
| 27.02.2026 | 2,10 | 2,10 | 2,06 | 2,06 | 0,49% | 11.868,00 |
| 26.02.2026 | 2,16 | 2,20 | 2,05 | 2,05 | -5,09% | 56.092,00 |
| 25.02.2026 | 2,17 | 2,18 | 2,00 | 2,16 | 2,86% | 19.605,00 |
| 24.02.2026 | 2,10 | 2,17 | 2,08 | 2,10 | 0,00% | 8.275,00 |
| 23.02.2026 | 2,20 | 2,20 | 2,06 | 2,10 | -3,23% | 12.920,00 |
| 20.02.2026 | 2,21 | 2,24 | 2,17 | 2,17 | -2,25% | 3.682,00 |
| 19.02.2026 | 2,16 | 2,24 | 2,13 | 2,22 | -0,45% | 6.811,00 |
| 18.02.2026 | 2,25 | 2,29 | 2,15 | 2,23 | 0,00% | 40.649,00 |
| 17.02.2026 | 2,24 | 2,27 | 2,14 | 2,23 | -2,62% | 10.506,00 |
| 13.02.2026 | 2,18 | 2,29 | 2,18 | 2,29 | 6,02% | 6.564,00 |
| 12.02.2026 | 2,29 | 2,29 | 2,14 | 2,16 | -3,14% | 15.206,00 |